Streamr Historical Data

DATA Page 30
Download
Date Close Price change Market cap Trading volume
Jul 19, 2022 $0.0349
-0.94%
$23.64 million $3.77 million
Jul 18, 2022 $0.0353
+5.33%
$23.91 million $7.82 million
Jul 17, 2022 $0.0335
+1.14%
$22.71 million $21.22 million
Jul 16, 2022 $0.0332
+6.66%
$22.45 million $6.91 million
Jul 15, 2022 $0.0311
+0.33%
$21.05 million $4.83 million
Jul 14, 2022 $0.031
+1.28%
$20.97 million $35.85 million
Jul 13, 2022 $0.0306
+8.50%
$20.7 million $7.62 million
Jul 12, 2022 $0.0282
-5.64%
$19.08 million $3.54 million
Jul 11, 2022 $0.0299
-3.63%
$20.22 million $4.32 million
Jul 10, 2022 $0.031
-1.08%
$20.99 million $3.31 million
Jul 9, 2022 $0.0313
+0.23%
$21.22 million $4.48 million
Jul 8, 2022 $0.0313
+2.66%
$21.21 million $11.22 million
Jul 7, 2022 $0.0305
+2.17%
$20.66 million $4.11 million
Jul 6, 2022 $0.0299
+6.78%
$20.22 million $5.51 million
Jul 5, 2022 $0.028
-3.34%
$18.94 million $1.98 million
Jul 4, 2022 $0.0289
+5.96%
$19.59 million $2.24 million
Jul 3, 2022 $0.0273
-5.14%
$18.49 million $8.65 million
Jul 2, 2022 $0.0288
+6.75%
$19.49 million $4.73 million
Jul 1, 2022 $0.0269
-1.76%
$18.23 million $2.85 million
Jun 30, 2022 $0.0274
-4.85%
$18.56 million $3.54 million
Jun 29, 2022 $0.0288
+1.41%
$19.5 million $7.17 million
Jun 28, 2022 $0.0284
+2.91%
$19.23 million $6.74 million
Jun 27, 2022 $0.0276
-0.44%
$18.69 million $2.27 million
Jun 26, 2022 $0.0277
-2.13%
$18.77 million $11.58 million
Jun 25, 2022 $0.0283
+3.71%
$19.18 million $2.19 million
Jun 24, 2022 $0.0273
+3.08%
$18.5 million $2.19 million
Jun 23, 2022 $0.0265
+9.36%
$17.94 million $6.17 million
Jun 22, 2022 $0.0242
-6.36%
$16.41 million $1.64 million
Jun 21, 2022 $0.0259
+1.71%
$17.52 million $2.03 million
Jun 20, 2022 $0.0254
+0.69%
$17.23 million $2.28 million
Jun 19, 2022 $0.0253
+6.18%
$17.11 million $2 million
Jun 18, 2022 $0.0238
-5.35%
$16.11 million $2.44 million
Jun 17, 2022 $0.0251
+3.01%
$17.03 million $1.76 million
Jun 16, 2022 $0.0244
-9.45%
$16.52 million $3.07 million
Jun 15, 2022 $0.0269
+0.36%
$18.24 million $5.48 million
Jun 14, 2022 $0.0268
+8.07%
$18.17 million $6.62 million
Jun 13, 2022 $0.0248
-11.09%
$16.81 million $3.57 million
Jun 12, 2022 $0.0279
-9.58%
$18.91 million $2.49 million
Jun 11, 2022 $0.0309
-6.93%
$20.91 million $3.33 million
Jun 10, 2022 $0.0332
-6.47%
$22.48 million $1.8 million
Jun 9, 2022 $0.0355
+0.34%
$24.01 million $5.76 million
Jun 8, 2022 $0.0353
-2.49%
$23.93 million $7.71 million
Jun 7, 2022 $0.0362
+1.76%
$24.54 million $4.38 million
Jun 6, 2022 $0.0356
+1.69%
$24.11 million $2.68 million
Jun 5, 2022 $0.035
+2.51%
$23.71 million $2.33 million
Jun 4, 2022 $0.0342
+0.75%
$23.13 million $1.88 million
Jun 3, 2022 $0.0339
-9.08%
$22.95 million $7.18 million
Jun 2, 2022 $0.0373
+14.10%
$25.26 million $8.58 million
Jun 1, 2022 $0.0327
-8.72%
$22.14 million $3.32 million
May 31, 2022 $0.0358
-0.07%
$24.26 million $4.21 million